Canada markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.86-0.03 (-0.03%)
At close: 04:00PM EDT
107.29 +0.43 (+0.40%)
After hours: 04:35PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024106.64107.46106.15106.86106.862,518,991
Apr 24, 2024106.71107.11105.56106.89106.895,052,700
Apr 23, 2024107.67108.11107.31107.59107.593,849,600
Apr 22, 2024107.48107.90106.27107.07107.074,948,300
Apr 19, 2024105.98107.77105.38107.28107.2810,521,800
Apr 18, 2024106.50107.03104.47105.27105.277,306,400
Apr 17, 2024107.53108.72104.25105.90105.9012,002,900
Apr 16, 2024108.84110.33108.14109.21109.217,283,900
Apr 15, 2024110.09110.89108.83108.89108.894,595,600
Apr 12, 2024110.27110.50108.49109.11109.114,041,500
Apr 12, 20240.55 Dividend
Apr 11, 2024111.65111.98110.31111.45110.904,321,500
Apr 10, 2024111.22111.67110.35111.17110.623,965,500
Apr 09, 2024110.59112.57110.58112.44111.894,235,700
Apr 08, 2024111.30111.48110.14110.52109.975,810,500
Apr 05, 2024109.70111.26109.54111.20110.655,590,300
Apr 04, 2024111.84112.00109.84110.11109.574,799,700
Apr 03, 2024112.14112.55111.05111.28110.734,409,900
Apr 02, 2024111.89112.42111.18112.02111.474,560,700
Apr 01, 2024113.66113.66111.82112.09111.543,964,000
Mar 28, 2024113.28114.02112.93113.66113.105,278,000
Mar 27, 2024112.00113.70111.94113.48112.927,533,400
Mar 26, 2024110.49111.90109.93111.50110.957,770,600
Mar 25, 2024110.45110.80109.11110.01109.476,622,400
Mar 22, 2024111.52111.98110.54110.57110.025,387,100
Mar 21, 2024111.95112.14111.01111.51110.969,722,700
Mar 20, 2024113.00113.24110.73111.50110.958,317,300
Mar 19, 2024112.44114.42112.04113.16112.608,299,200
Mar 18, 2024115.35115.76112.29112.44111.8912,991,000
Mar 15, 2024113.02115.49112.26115.49114.9222,413,200
Mar 14, 2024120.01120.34117.85118.85118.264,952,200
Mar 13, 2024120.52120.93119.62120.16119.573,421,700
Mar 12, 2024119.95121.08119.06120.76120.163,079,700
Mar 11, 2024120.93121.42119.62120.19119.603,886,000
Mar 08, 2024120.97121.64120.61120.96120.363,357,100
Mar 07, 2024120.10121.50119.95120.92120.324,200,800
Mar 06, 2024118.60119.58118.42119.34118.753,388,700
Mar 05, 2024120.44120.60118.08118.48117.903,502,300
Mar 04, 2024118.30120.28118.17120.04119.453,164,000
Mar 01, 2024118.57119.46117.83118.62118.033,898,600
Feb 29, 2024120.32120.45118.53118.64118.056,135,200
Feb 28, 2024119.49120.11119.27120.05119.463,383,800
Feb 27, 2024118.16119.50117.83119.40118.813,203,300
Feb 26, 2024119.50119.95118.39118.69118.103,483,100
Feb 23, 2024119.38120.15118.86119.46118.874,261,300
Feb 22, 2024118.10119.25116.80119.02118.434,916,100
Feb 21, 2024115.96117.98115.96117.87117.296,144,600
Feb 20, 2024114.33117.19113.96116.64116.069,601,100
Feb 16, 2024113.50115.49113.45114.01113.457,161,100
Feb 15, 2024112.27114.27112.27113.64113.085,450,700
Feb 14, 2024111.64112.38111.12112.06111.513,991,100
Feb 13, 2024112.47113.11110.58111.34110.794,263,400
Feb 12, 2024111.50112.63111.21112.53111.974,232,100
Feb 09, 2024112.25112.63111.19111.81111.265,947,500
Feb 08, 2024113.35113.35111.52112.43111.886,980,500
Feb 07, 2024114.60114.60112.89113.31112.754,757,500
Feb 06, 2024111.82114.51111.72114.00113.444,734,600
Feb 05, 2024112.02112.46111.15111.65111.105,670,000
Feb 02, 2024112.96114.06111.98112.11111.567,575,400
Feb 01, 2024112.75114.54112.00114.49113.924,520,300
Jan 31, 2024114.00114.54112.62113.15112.598,325,200
Jan 30, 2024113.90113.92112.38113.48112.924,768,400
Jan 29, 2024112.15113.47112.03113.45112.896,480,600
Jan 26, 2024113.23113.41111.54112.01111.465,176,600
Jan 25, 2024111.41112.57110.79112.45111.905,648,600
Jan 24, 2024110.75113.35109.74110.77110.228,710,800
Jan 23, 2024114.45115.50112.87114.00113.445,037,300
Jan 22, 2024114.93115.64114.14114.19113.635,062,500
Jan 19, 2024113.63114.86113.46114.69114.126,843,100
Jan 18, 2024114.20114.57113.41114.02113.465,098,000
Jan 17, 2024113.62114.50113.44113.93113.374,672,000
Jan 16, 2024113.51114.07112.91113.76113.205,876,000
Jan 12, 2024114.17114.94113.45113.92113.363,884,800
Jan 11, 2024113.26113.73112.59113.50112.945,163,900
Jan 11, 20240.55 Dividend
Jan 10, 2024113.05114.41112.81114.40113.294,672,100
Jan 09, 2024112.15113.54112.06112.73111.633,802,100
Jan 08, 2024111.13112.52110.92112.40111.315,030,400
Jan 05, 2024110.71111.05110.03110.80109.724,127,700
Jan 04, 2024109.68111.03109.51110.98109.905,296,100
Jan 03, 2024110.14110.25109.29109.52108.464,239,600
Jan 02, 2024109.56111.00109.56109.85108.785,058,600
Dec 29, 2023110.40110.73109.83110.07109.003,550,200
Dec 28, 2023109.85110.71109.72110.40109.333,206,100
Dec 27, 2023109.04109.80109.04109.79108.722,471,800
Dec 26, 2023108.51109.73108.51109.23108.172,513,400
Dec 22, 2023108.86109.34108.50109.03107.972,565,700
Dec 21, 2023107.42108.68107.18108.48107.433,555,600
Dec 20, 2023107.85108.82107.30107.40106.365,666,200
Dec 19, 2023108.15108.72107.43108.42107.374,675,100
Dec 18, 2023107.64108.62107.16108.06107.015,142,800
Dec 15, 2023107.86107.97106.51107.29106.2513,316,300
Dec 14, 2023107.83108.67106.68108.60107.546,611,600
Dec 13, 2023106.01107.28105.90107.25106.216,534,800
Dec 12, 2023106.37107.22105.56106.68105.645,354,500
Dec 11, 2023104.21106.25104.21106.22105.195,208,200
Dec 08, 2023104.12104.86104.12104.51103.493,425,800
Dec 07, 2023105.19105.21103.96104.05103.045,199,000
Dec 06, 2023104.63105.26103.88104.94103.924,296,000
Dec 05, 2023105.00105.25103.95104.35103.344,315,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...